Billington Holdings Plc (AIM:BILN)
London · Delayed Price · Currency is GBP · Price in GBX 457.97
+2.97 (0.65%)
Sep 25, 2026, 3:28 PM GMT
Billington Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 456.70 | 460.00 | 450.00 | 455.00 | 455.00 | - | 16,041 |
| Sep 24, 2026 | 446.65 | 459.80 | 440.00 | 455.00 | 455.00 | 2.25% | 30,648 |
| Sep 23, 2026 | 442.11 | 450.00 | 442.11 | 445.00 | 445.00 | - | 1,118 |
| Sep 22, 2026 | 442.66 | 450.00 | 435.50 | 445.00 | 445.00 | - | 24,088 |
| Sep 21, 2026 | 440.50 | 450.00 | 440.00 | 445.00 | 445.00 | - | 19,072 |
| Sep 18, 2026 | 450.00 | 450.00 | 435.55 | 445.00 | 445.00 | 1.71% | 65,231 |
| Sep 17, 2026 | 438.90 | 450.00 | 426.75 | 437.50 | 437.50 | 8.02% | 139,642 |
| Sep 16, 2026 | 402.00 | 410.00 | 402.00 | 405.00 | 405.00 | - | 2,429 |
| Sep 15, 2026 | 410.00 | 410.00 | 401.00 | 405.00 | 405.00 | - | 28,756 |
| Sep 14, 2026 | 410.00 | 410.00 | 400.00 | 405.00 | 405.00 | - | 23,756 |
| Sep 11, 2026 | 405.00 | 401.50 | 401.50 | 405.00 | 405.00 | - | 1,495 |
| Sep 10, 2026 | 405.00 | 409.90 | 401.50 | 405.00 | 405.00 | - | 6,034 |
| Sep 9, 2026 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | -1.22% | 16,215 |
| Sep 8, 2026 | 400.00 | 410.40 | 400.00 | 410.00 | 410.00 | 0.61% | 12,815 |
| Sep 7, 2026 | 407.50 | 415.00 | 403.50 | 407.50 | 407.50 | - | 7,324 |
| Sep 4, 2026 | 407.50 | 407.00 | 403.00 | 407.50 | 407.50 | - | 13,139 |
| Sep 3, 2026 | 407.50 | 411.10 | 403.08 | 407.50 | 407.50 | - | 15,785 |
| Sep 2, 2026 | 410.00 | 410.00 | 410.00 | 407.50 | 407.50 | - | 356 |
| Sep 1, 2026 | 410.00 | 415.00 | 400.00 | 407.50 | 407.50 | -0.61% | 13,162 |
| Aug 28, 2026 | 410.00 | 415.00 | 405.00 | 410.00 | 410.00 | - | 27,897 |
| Aug 27, 2026 | 415.00 | 415.00 | 406.50 | 410.00 | 410.00 | - | 16,078 |
| Aug 26, 2026 | 407.50 | 415.00 | 405.00 | 410.00 | 410.00 | 0.61% | 5,875 |
| Aug 25, 2026 | 407.50 | 409.00 | 405.00 | 407.50 | 407.50 | - | 8,860 |
| Aug 24, 2026 | 405.40 | 410.00 | 401.00 | 407.50 | 407.50 | 0.62% | 21,000 |
| Aug 21, 2026 | 401.50 | 405.70 | 401.50 | 405.00 | 405.00 | - | 14,555 |
| Aug 20, 2026 | 406.87 | 410.00 | 401.30 | 405.00 | 405.00 | -0.61% | 14,963 |
| Aug 19, 2026 | 405.50 | 410.00 | 405.05 | 407.50 | 407.50 | - | 3,003 |
| Aug 18, 2026 | 405.13 | 410.00 | 405.13 | 407.50 | 407.50 | - | 4,842 |
| Aug 17, 2026 | 413.50 | 420.00 | 402.26 | 407.50 | 407.50 | -1.81% | 30,739 |
| Aug 14, 2026 | 410.12 | 413.70 | 410.10 | 415.00 | 415.00 | - | 12,877 |
| Aug 13, 2026 | 410.15 | 425.00 | 406.50 | 415.00 | 415.00 | -0.60% | 21,198 |
| Aug 12, 2026 | 417.50 | 425.00 | 410.00 | 417.50 | 417.50 | - | 14,888 |
| Aug 11, 2026 | 416.85 | 425.00 | 408.71 | 417.50 | 417.50 | -0.60% | 32,142 |
| Aug 10, 2026 | 427.50 | 433.30 | 410.00 | 420.00 | 420.00 | -1.18% | 132,956 |
| Aug 7, 2026 | 422.50 | 435.00 | 418.55 | 425.00 | 425.00 | 1.19% | 22,195 |
| Aug 6, 2026 | 410.00 | 430.00 | 408.55 | 420.00 | 420.00 | 2.44% | 17,054 |
| Aug 5, 2026 | 410.00 | 413.48 | 408.55 | 410.00 | 410.00 | - | 19,997 |
| Aug 4, 2026 | 412.50 | 415.00 | 408.10 | 410.00 | 410.00 | -0.61% | 13,424 |
| Aug 3, 2026 | 412.50 | 415.00 | 410.00 | 412.50 | 412.50 | - | 15,870 |
| Jul 31, 2026 | 412.50 | 414.95 | 411.30 | 412.50 | 412.50 | - | 1,970 |
| Jul 30, 2026 | 412.50 | 415.00 | 410.05 | 412.50 | 412.50 | -2.37% | 3,109 |
| Jul 29, 2026 | 425.00 | 435.00 | 415.00 | 422.50 | 422.50 | -0.59% | 27,225 |
| Jul 28, 2026 | 422.50 | 435.00 | 410.06 | 425.00 | 425.00 | 0.59% | 13,639 |
| Jul 27, 2026 | 425.00 | 435.00 | 418.00 | 422.50 | 422.50 | 0.60% | 6,581 |
| Jul 24, 2026 | 415.00 | 425.00 | 410.00 | 420.00 | 420.00 | 1.20% | 15,706 |
| Jul 23, 2026 | 420.00 | 430.00 | 410.00 | 415.00 | 415.00 | -2.35% | 11,317 |
| Jul 22, 2026 | 435.00 | 439.68 | 420.00 | 425.00 | 425.00 | -2.30% | 18,642 |
| Jul 21, 2026 | 442.50 | 460.00 | 426.50 | 435.00 | 435.00 | 1.16% | 54,339 |
| Jul 20, 2026 | 425.00 | 435.00 | 420.00 | 430.00 | 430.00 | 1.18% | 34,982 |
| Jul 17, 2026 | 415.00 | 428.90 | 400.40 | 425.00 | 425.00 | 2.41% | 23,286 |